Quanex Building Products Corp (NY: NX )

28.40 +0.12 (+0.42%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.47 12.48 12.26 12.48 180,523 +0.06(+0.44%)
Dec 28, 2018 12.51 12.85 12.35 12.43 282,108 +0.28(+2.34%)
Dec 27, 2018 11.95 12.17 11.81 12.14 183,941 -0.01(-0.08%)
Dec 26, 2018 11.92 12.18 11.65 12.15 225,497 +0.35(+2.96%)
Dec 24, 2018 11.99 12.17 11.80 11.80 103,871 -0.18(-1.53%)
Dec 21, 2018 12.12 12.25 11.90 11.99 1,138,888 -0.09(-0.76%)
Dec 20, 2018 12.25 12.44 12.00 12.08 260,253 -0.24(-1.94%)
Dec 19, 2018 12.53 12.81 12.16 12.32 286,992 -0.28(-2.26%)
Dec 18, 2018 12.78 12.93 12.50 12.60 377,442 -0.05(-0.36%)
Dec 17, 2018 12.31 12.91 12.31 12.65 534,333 +0.39(+3.15%)
Dec 14, 2018 12.30 12.70 12.16 12.26 325,225 -0.29(-2.34%)
Dec 13, 2018 12.42 12.96 12.42 12.56 482,782 +0.04(+0.29%)
Dec 12, 2018 11.65 13.02 11.49 12.52 968,820 +1.24(+11.01%)
Dec 11, 2018 11.15 11.55 9.770 11.28 1,400,092 -1.56(-12.16%)
Dec 10, 2018 12.97 13.06 12.70 12.84 189,567 -0.08(-0.64%)
Dec 07, 2018 13.16 13.58 12.88 12.92 202,826 -0.16(-1.26%)
Dec 06, 2018 12.32 13.09 12.22 13.08 377,650 +0.64(+5.14%)
Dec 04, 2018 14.16 14.16 12.42 12.45 424,489 -1.89(-13.18%)
Dec 03, 2018 14.48 14.53 13.95 14.34 211,097 -0.08(-0.57%)
Nov 30, 2018 14.17 14.62 14.10 14.42 296,244 +0.26(+1.87%)
Nov 29, 2018 14.24 14.45 14.13 14.15 225,022 -0.19(-1.34%)
Nov 28, 2018 13.95 14.44 13.70 14.34 160,078 +0.46(+3.29%)
Nov 27, 2018 13.93 14.10 13.80 13.89 147,535 -0.09(-0.65%)
Nov 26, 2018 14.32 14.35 13.93 13.98 271,600 -0.23(-1.61%)
Nov 23, 2018 14.23 14.31 14.12 14.21 100,208 -0.17(-1.21%)
Nov 21, 2018 14.38 14.38 14.38 0 +0.47(+3.41%)
Nov 20, 2018 14.02 14.24 13.88 13.91 193,985 -0.24(-1.68%)
Nov 19, 2018 14.21 14.37 14.08 14.14 185,552 -0.11(-0.77%)
Nov 16, 2018 14.27 14.42 14.12 14.25 336,656 -0.12(-0.83%)
Nov 15, 2018 14.12 14.41 14.04 14.37 196,841 +0.17(+1.22%)
Nov 14, 2018 14.30 14.34 14.05 14.20 149,088 +0.04(+0.26%)
Nov 13, 2018 14.22 14.38 14.08 14.16 140,487 +0.04(+0.26%)
Nov 12, 2018 14.24 14.24 13.95 14.13 243,311 -0.07(-0.51%)
Nov 09, 2018 14.24 14.34 14.13 14.20 138,649 -0.14(-0.96%)
Nov 08, 2018 14.41 14.49 14.13 14.34 102,428 -0.12(-0.82%)
Nov 07, 2018 14.43 14.47 14.00 14.45 224,712 +0.18(+1.28%)
Nov 06, 2018 14.18 14.38 14.06 14.27 262,181 +0.08(+0.58%)
Nov 05, 2018 14.13 14.24 13.97 14.19 206,063 +0.13(+0.91%)
Nov 02, 2018 14.06 14.12 13.86 14.06 207,645 +0.08(+0.59%)
Nov 01, 2018 13.70 14.15 13.58 13.98 268,007 +0.45(+3.31%)
Oct 31, 2018 14.12 14.12 13.50 13.53 198,723 -0.39(-2.82%)
Oct 30, 2018 13.55 13.93 13.42 13.92 255,241 +0.37(+2.76%)
Oct 29, 2018 14.10 14.10 13.40 13.55 138,851 -0.32(-2.30%)
Oct 26, 2018 13.80 14.15 13.48 13.87 187,713 -0.06(-0.46%)
Oct 25, 2018 13.76 13.97 13.74 13.93 306,242 +0.26(+1.94%)
Oct 24, 2018 14.26 14.38 13.65 13.67 132,579 -0.58(-4.04%)
Oct 23, 2018 14.50 14.66 14.21 14.24 220,915 -0.44(-2.99%)
Oct 22, 2018 14.77 15.02 14.55 14.68 141,923 +0.01(+0.06%)
Oct 19, 2018 14.84 15.16 14.53 14.67 171,504 -0.16(-1.11%)
Oct 18, 2018 15.00 15.13 14.78 14.84 151,708 -0.16(-1.10%)
Oct 17, 2018 14.99 15.00 14.58 15.00 91,378 -0.06(-0.42%)
Oct 16, 2018 14.93 15.08 14.54 15.07 136,059 +0.22(+1.48%)
Oct 15, 2018 14.62 14.95 14.59 14.85 86,781 +0.16(+1.12%)
Oct 12, 2018 15.45 15.75 14.59 14.68 181,251 -0.49(-3.25%)
Oct 11, 2018 15.53 15.72 15.15 15.18 189,463 -0.36(-2.29%)
Oct 10, 2018 15.60 15.77 15.41 15.53 221,533 -0.04(-0.23%)
Oct 09, 2018 15.72 16.00 15.55 15.57 191,745 -0.22(-1.39%)
Oct 08, 2018 15.46 15.86 15.34 15.79 164,693 +0.33(+2.13%)
Oct 05, 2018 15.76 15.79 15.34 15.46 184,975 -0.37(-2.31%)
Oct 04, 2018 16.05 16.05 15.79 15.82 100,863 -0.28(-1.76%)
Oct 03, 2018 16.02 16.13 15.86 16.11 114,529 +0.11(+0.69%)
Oct 02, 2018 16.05 16.43 15.93 16.00 91,786 -0.09(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.